Mercado fechado

Mohawk Industries, Inc. (MHK)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,95-0,18 (-0,14%)
No fechamento: 04:00PM EDT
127,65 -0,30 (-0,23%)
Pós-fechamento: 05:15PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 2022129,19130,54127,26127,95127,95734.585
23 de jun. de 2022122,46128,57122,46128,13128,13541.500
22 de jun. de 2022117,95123,27117,64122,53122,53571.100
21 de jun. de 2022121,88122,60119,08120,43120,43514.600
17 de jun. de 2022117,44120,37115,22119,93119,931.446.300
16 de jun. de 2022120,79121,72114,96116,67116,67916.700
15 de jun. de 2022125,56127,11123,04125,42125,42519.200
14 de jun. de 2022123,88125,50121,62123,61123,61494.600
13 de jun. de 2022127,62130,48122,68123,74123,74465.300
10 de jun. de 2022138,31139,86131,82131,90131,90505.800
09 de jun. de 2022138,42142,54137,98140,93140,93423.600
08 de jun. de 2022139,09141,18138,02139,54139,54306.600
07 de jun. de 2022140,25142,26137,95141,40141,40355.200
06 de jun. de 2022139,81142,15138,54141,66141,66432.400
03 de jun. de 2022138,35140,16137,47139,15139,15331.400
02 de jun. de 2022140,55141,75139,05140,16140,16345.600
01 de jun. de 2022141,59141,76137,86139,61139,61438.900
31 de mai. de 2022140,90142,65139,12141,46141,461.142.900
27 de mai. de 2022139,87141,88139,67141,77141,77461.100
26 de mai. de 2022137,50140,34137,44139,40139,40376.800
25 de mai. de 2022131,30136,75131,30135,52135,52493.900
24 de mai. de 2022135,30135,30129,28132,27132,27469.100
23 de mai. de 2022137,18137,84134,06136,16136,16406.300
20 de mai. de 2022141,11141,24132,18135,12135,12754.500
19 de mai. de 2022136,20142,16136,20139,21139,21546.200
18 de mai. de 2022138,10139,50135,38137,01137,01582.500
17 de mai. de 2022140,33142,52137,25141,90141,90505.600
16 de mai. de 2022139,17139,17134,47136,59136,59574.400
13 de mai. de 2022139,30140,32136,97139,38139,38771.100
12 de mai. de 2022136,37141,01135,35138,89138,89639.900
11 de mai. de 2022141,99143,49135,22137,02137,02677.200
10 de mai. de 2022150,74150,88141,24142,37142,37743.700
09 de mai. de 2022147,68151,63146,79148,19148,19551.000
06 de mai. de 2022152,45152,54147,23149,77149,77650.600
05 de mai. de 2022154,11156,10149,83153,10153,10735.700
04 de mai. de 2022151,72158,06149,73157,83157,83827.300
03 de mai. de 2022147,50154,88146,65153,14153,141.103.800
02 de mai. de 2022143,48146,05141,37145,75145,751.055.300
29 de abr. de 2022157,24159,00139,94141,06141,062.604.500
28 de abr. de 2022128,55131,23125,59130,78130,78893.600
27 de abr. de 2022124,51126,94122,55125,94125,94582.400
26 de abr. de 2022126,21130,36124,13124,70124,70605.400
25 de abr. de 2022123,12128,25120,88128,14128,14500.500
22 de abr. de 2022127,09127,12123,49123,94123,94486.400
21 de abr. de 2022130,59131,06128,39128,69128,69766.300
20 de abr. de 2022128,27130,39127,92128,94128,94482.500
19 de abr. de 2022123,26129,04123,26127,88127,88519.300
18 de abr. de 2022123,37125,08121,41122,89122,89357.700
14 de abr. de 2022123,05124,16121,23123,71123,71467.600
13 de abr. de 2022124,10125,14122,61122,90122,90404.700
12 de abr. de 2022125,33128,00122,75123,88123,88433.300
11 de abr. de 2022121,95127,46121,95124,30124,30583.600
08 de abr. de 2022121,86126,17120,62123,00123,00611.500
07 de abr. de 2022122,93122,93117,56121,28121,28679.700
06 de abr. de 2022121,06123,33119,90123,04123,04636.500
05 de abr. de 2022126,00126,92122,14123,29123,29676.100
04 de abr. de 2022124,28126,34123,61126,30126,30666.000
01 de abr. de 2022126,41126,49122,83124,24124,24663.700
31 de mar. de 2022130,07130,80124,19124,20124,20888.100
30 de mar. de 2022131,66134,51130,69130,93130,93786.400
29 de mar. de 2022136,00143,45135,18138,83138,83875.500
28 de mar. de 2022130,98132,01129,60131,87131,87937.400
25 de mar. de 2022135,39135,51130,89131,52131,52677.800
24 de mar. de 2022136,07137,10133,48135,03135,03786.300
23 de mar. de 2022136,89138,60135,22136,11136,11596.200
22 de mar. de 2022140,95142,87137,95139,05139,05585.400
21 de mar. de 2022143,34143,43138,37139,63139,63427.500
18 de mar. de 2022142,97145,63140,99144,51144,511.087.700
17 de mar. de 2022142,16145,24141,42145,15145,15681.200
16 de mar. de 2022140,68148,57139,32145,31145,311.147.500
15 de mar. de 2022132,24138,97132,24138,30138,30687.200
14 de mar. de 2022132,56133,50129,86131,04131,04607.500
11 de mar. de 2022135,53135,68130,98131,11131,11864.900
10 de mar. de 2022134,12135,65131,30132,76132,76745.600
09 de mar. de 2022132,94140,24132,32136,86136,861.127.600
08 de mar. de 2022124,58132,24121,04128,32128,321.469.000
07 de mar. de 2022136,53137,00123,13123,76123,761.461.600
04 de mar. de 2022137,58138,64133,42137,35137,351.066.400
03 de mar. de 2022143,88146,65139,59139,86139,861.131.500
02 de mar. de 2022139,07144,26137,95142,86142,861.125.000
01 de mar. de 2022138,40139,70131,86137,06137,061.539.800
28 de fev. de 2022141,16142,46139,34140,78140,781.078.800
25 de fev. de 2022140,23145,41139,96144,27144,27722.200
24 de fev. de 2022133,03139,33132,02139,21139,211.384.400
23 de fev. de 2022141,29143,51138,44138,81138,81754.500
22 de fev. de 2022146,80147,62139,31139,91139,91863.200
18 de fev. de 2022146,88149,98146,69148,26148,26712.500
17 de fev. de 2022148,56151,09146,61146,80146,80819.000
16 de fev. de 2022146,58151,23146,58150,17150,17585.700
15 de fev. de 2022146,36151,13146,36148,32148,32811.300
14 de fev. de 2022144,16147,45143,38143,82143,82843.200
11 de fev. de 2022153,00158,99143,25144,17144,171.068.300
10 de fev. de 2022154,07156,95150,49152,10152,10755.300
09 de fev. de 2022155,46158,54154,64157,54157,54597.800
08 de fev. de 2022149,18154,35149,18153,92153,92804.100
07 de fev. de 2022151,43152,07148,20149,06149,06767.000
04 de fev. de 2022152,69152,69147,51150,08150,08736.000
03 de fev. de 2022157,05157,13152,51152,67152,67328.900
02 de fev. de 2022158,65159,34156,20158,50158,50431.800
01 de fev. de 2022158,42159,75155,47158,61158,61547.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...